Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Li & Fung Ltd ADR (OP: LFUGY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 4.410 4.450 4.340 4.400 45,769 -0.01(-0.23%)
May 27, 2010 4.350 4.500 4.350 4.410 45,115 +0.12(+2.80%)
May 26, 2010 4.230 4.370 4.220 4.290 57,656 +0.04(+0.94%)
May 25, 2010 4.290 4.290 4.130 4.250 36,451 -0.11(-2.52%)
May 24, 2010 4.260 4.400 4.260 4.360 25,143 +0.04(+0.93%)
May 21, 2010 4.200 4.390 4.200 4.320 83,078 -0.10(-2.26%)
May 20, 2010 4.350 4.440 4.300 4.420 64,263 +0.00(+0.00%)
May 19, 2010 4.480 4.570 4.400 4.420 27,197 -0.08(-1.78%)
May 18, 2010 4.460 4.610 4.410 4.500 45,868 +0.02(+0.45%)
May 17, 2010 4.400 4.480 4.300 4.480 38,816 +0.03(+0.67%)
May 14, 2010 4.440 4.550 4.440 4.450 38,084 -0.25(-5.32%)
May 13, 2010 4.700 4.760 4.650 4.700 48,928 -0.12(-2.49%)
May 12, 2010 4.800 4.830 4.720 4.820 31,272 +0.12(+2.55%)
May 11, 2010 4.810 4.810 4.700 4.700 67,497 -0.09(-1.88%)
May 10, 2010 4.810 4.810 4.770 4.790 121,695 +0.32(+7.16%)
May 07, 2010 4.530 4.590 4.450 4.470 42,512 -0.20(-4.28%)
May 06, 2010 4.750 4.750 4.250 4.670 84,794 -0.25(-5.08%)
May 05, 2010 4.850 4.970 4.850 4.920 54,626 -0.08(-1.60%)
May 04, 2010 4.990 5.040 4.910 5.000 33,343 +0.10(+2.04%)
May 03, 2010 4.920 4.940 4.820 4.900 74,047 +0.05(+1.03%)
Apr 30, 2010 4.850 4.900 4.780 4.850 33,662 -0.17(-3.39%)
Apr 29, 2010 4.850 5.020 4.850 5.020 24,221 +0.12(+2.45%)
Apr 28, 2010 4.900 4.990 4.890 4.900 27,880 -0.08(-1.61%)
Apr 27, 2010 4.970 5.040 4.870 4.980 37,627 +0.01(+0.20%)
Apr 26, 2010 4.950 5.060 4.950 4.970 93,518 +0.05(+1.02%)
Apr 23, 2010 4.850 4.940 4.850 4.920 50,799 +0.01(+0.20%)
Apr 22, 2010 4.870 4.910 4.820 4.910 20,181 +0.14(+2.94%)
Apr 21, 2010 4.900 4.900 4.750 4.770 240,966 -0.06(-1.24%)
Apr 20, 2010 4.870 4.880 4.800 4.830 28,857 -0.16(-3.21%)
Apr 19, 2010 4.920 5.010 4.890 4.990 180,146 +0.07(+1.42%)
Apr 16, 2010 4.920 4.970 4.840 4.920 27,813 -0.08(-1.60%)
Apr 15, 2010 4.850 5.010 4.850 5.000 61,461 -0.02(-0.40%)
Apr 14, 2010 5.080 5.090 4.970 5.020 46,093 -0.07(-1.38%)
Apr 13, 2010 5.000 5.130 5.000 5.090 13,605 +0.04(+0.79%)
Apr 12, 2010 5.080 5.080 5.000 5.050 67,945 -0.10(-1.94%)
Apr 09, 2010 5.010 5.170 5.010 5.150 81,027 +0.09(+1.78%)
Apr 08, 2010 4.950 5.090 4.950 5.060 34,192 +0.08(+1.61%)
Apr 07, 2010 5.010 5.010 4.910 4.980 15,389 -0.05(-0.99%)
Apr 06, 2010 5.050 5.080 5.010 5.030 172,616 -0.02(-0.40%)
Apr 05, 2010 4.860 5.050 4.860 5.050 110,975 +0.07(+1.41%)
Apr 01, 2010 4.980 4.980 4.980 0 +0.04(+0.81%)
Mar 31, 2010 4.940 4.970 4.860 4.940 40,570 -0.14(-2.76%)
Mar 30, 2010 5.070 5.110 5.040 5.080 33,898 +0.10(+2.01%)
Mar 29, 2010 4.850 5.050 4.850 4.980 14,935 +0.19(+3.97%)
Mar 26, 2010 4.800 4.800 4.750 4.790 35,825 -0.04(-0.83%)
Mar 25, 2010 4.860 4.890 4.810 4.830 61,803 -0.27(-5.29%)
Mar 24, 2010 5.400 5.400 5.100 5.100 29,200 -0.30(-5.56%)
Mar 23, 2010 5.300 5.550 5.300 5.400 16,568 +0.16(+3.05%)
Mar 22, 2010 5.290 5.290 5.170 5.240 39,459 -0.15(-2.78%)
Mar 19, 2010 5.390 5.400 5.300 5.390 66,101 +0.03(+0.56%)
Mar 18, 2010 5.420 5.460 5.360 5.360 24,136 +0.06(+1.13%)
Mar 17, 2010 5.320 5.320 5.200 5.300 18,014 +0.09(+1.73%)
Mar 16, 2010 5.070 5.210 5.070 5.210 40,850 -0.08(-1.51%)
Mar 15, 2010 5.280 5.290 5.140 5.290 26,038 +0.19(+3.73%)
Mar 12, 2010 5.050 5.180 5.050 5.100 17,508 -0.13(-2.49%)
Mar 11, 2010 5.050 5.230 5.050 5.230 33,088 +0.13(+2.55%)
Mar 10, 2010 5.090 5.100 5.030 5.100 58,354 -0.08(-1.54%)
Mar 09, 2010 5.150 5.230 5.150 5.180 53,729 -0.13(-2.45%)
Mar 08, 2010 5.180 5.320 5.180 5.310 51,653 +0.14(+2.71%)
Mar 05, 2010 5.100 5.170 5.100 5.170 28,805 +0.15(+2.99%)
Mar 04, 2010 5.010 5.020 4.930 5.020 21,532 +0.07(+1.41%)
Mar 03, 2010 4.970 4.990 4.920 4.950 49,085 -0.02(-0.40%)
Mar 02, 2010 4.990 5.020 4.870 4.970 36,585 +0.08(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.